Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 7.420 | 7.744 | 7.363 | 7.724 | 3,983,666 | +0.26(+3.52%) |
Sep 29, 2003 | 7.488 | 7.488 | 7.433 | 7.462 | 2,130,798 | -0.00(-0.02%) |
Sep 26, 2003 | 7.687 | 7.735 | 7.451 | 7.463 | 2,338,355 | -0.22(-2.92%) |
Sep 25, 2003 | 7.909 | 7.909 | 7.681 | 7.687 | 2,857,692 | -0.13(-1.72%) |
Sep 24, 2003 | 7.873 | 7.887 | 7.703 | 7.822 | 2,884,417 | -0.06(-0.81%) |
Sep 23, 2003 | 8.128 | 8.128 | 7.797 | 7.886 | 2,732,980 | -0.25(-3.08%) |
Sep 22, 2003 | 8.206 | 8.234 | 8.103 | 8.136 | 1,105,485 | -0.10(-1.19%) |
Sep 19, 2003 | 8.302 | 8.324 | 8.234 | 8.234 | 538,935 | -0.04(-0.54%) |
Sep 18, 2003 | 8.115 | 8.279 | 8.115 | 8.279 | 1,052,037 | +0.16(+1.92%) |
Sep 17, 2003 | 8.043 | 8.251 | 8.029 | 8.123 | 1,875,138 | +0.10(+1.20%) |
Sep 16, 2003 | 8.004 | 8.032 | 8.006 | 8.026 | 275,257 | +0.02(+0.28%) |
Sep 15, 2003 | 8.026 | 8.038 | 7.914 | 8.004 | 812,411 | -0.03(-0.39%) |
Sep 12, 2003 | 8.049 | 8.078 | 7.914 | 8.035 | 1,431,518 | +0.01(+0.18%) |
Sep 11, 2003 | 8.033 | 8.105 | 8.021 | 8.021 | 1,189,220 | -0.02(-0.22%) |
Sep 10, 2003 | 8.083 | 8.084 | 7.967 | 8.039 | 1,170,513 | -0.05(-0.65%) |
Sep 09, 2003 | 8.080 | 8.159 | 7.936 | 8.092 | 1,153,588 | -0.01(-0.11%) |
Sep 08, 2003 | 7.914 | 8.101 | 7.903 | 8.101 | 1,113,502 | +0.20(+2.57%) |
Sep 05, 2003 | 7.965 | 7.970 | 7.878 | 7.897 | 1,019,077 | -0.07(-0.83%) |
Sep 04, 2003 | 7.968 | 8.019 | 7.925 | 7.964 | 1,470,714 | -0.00(-0.06%) |
Sep 03, 2003 | 7.824 | 8.010 | 7.712 | 7.968 | 2,471,084 | +0.15(+1.98%) |
Sep 02, 2003 | 7.886 | 7.903 | 7.768 | 7.813 | 3,495,507 | -0.09(-1.12%) |
Aug 29, 2003 | 7.970 | 7.970 | 7.858 | 7.902 | 1,765,569 | -0.12(-1.46%) |
Aug 28, 2003 | 8.177 | 8.189 | 8.017 | 8.019 | 2,608,268 | -0.16(-1.95%) |
Aug 27, 2003 | 7.914 | 8.193 | 7.903 | 8.178 | 4,004,155 | +0.29(+3.61%) |
Aug 26, 2003 | 7.634 | 7.901 | 7.597 | 7.893 | 6,609,751 | +0.44(+5.87%) |
Aug 25, 2003 | 7.663 | 7.663 | 7.359 | 7.455 | 4,823,693 | -0.21(-2.70%) |
Aug 22, 2003 | 8.043 | 8.044 | 7.662 | 7.662 | 5,520,300 | -0.41(-5.08%) |
Aug 21, 2003 | 8.240 | 8.262 | 7.667 | 8.071 | 10,610,343 | -0.17(-2.04%) |
Aug 20, 2003 | 8.139 | 8.345 | 8.110 | 8.240 | 4,796,969 | +0.20(+2.51%) |
Aug 19, 2003 | 8.644 | 8.644 | 8.026 | 8.038 | 10,409,912 | -0.71(-8.11%) |
Aug 18, 2003 | 8.812 | 8.824 | 8.711 | 8.747 | 1,174,077 | -0.07(-0.74%) |
Aug 15, 2003 | 8.784 | 8.812 | 8.756 | 8.812 | 317,125 | +0.03(+0.37%) |
Aug 14, 2003 | 8.650 | 8.800 | 8.650 | 8.780 | 784,796 | +0.14(+1.60%) |
Aug 13, 2003 | 8.487 | 8.709 | 8.487 | 8.642 | 1,500,110 | +0.17(+1.96%) |
Aug 12, 2003 | 8.459 | 8.478 | 8.412 | 8.476 | 689,480 | +0.04(+0.47%) |
Aug 11, 2003 | 8.431 | 8.464 | 8.408 | 8.436 | 543,389 | +0.01(+0.13%) |
Aug 08, 2003 | 8.436 | 8.453 | 8.397 | 8.425 | 283,275 | +0.00(+0.00%) |
Aug 07, 2003 | 8.416 | 8.425 | 8.342 | 8.425 | 1,150,916 | +0.01(+0.09%) |
Aug 06, 2003 | 8.390 | 8.417 | 8.297 | 8.417 | 1,044,019 | +0.03(+0.40%) |
Aug 05, 2003 | 8.223 | 8.391 | 8.223 | 8.383 | 1,665,799 | +0.17(+2.09%) |
Aug 04, 2003 | 8.062 | 8.240 | 7.970 | 8.212 | 1,704,104 | +0.15(+1.81%) |
Aug 01, 2003 | 8.257 | 8.257 | 7.945 | 8.066 | 5,791,994 | -0.20(-2.44%) |
Jul 31, 2003 | 8.462 | 8.506 | 8.268 | 8.268 | 2,192,263 | -0.19(-2.30%) |
Jul 30, 2003 | 8.575 | 8.586 | 8.436 | 8.462 | 1,295,226 | -0.11(-1.27%) |
Jul 29, 2003 | 8.760 | 8.770 | 8.523 | 8.571 | 841,807 | -0.17(-1.99%) |
Jul 28, 2003 | 8.810 | 8.810 | 8.722 | 8.745 | 1,108,157 | -0.07(-0.75%) |
Jul 25, 2003 | 8.522 | 8.821 | 8.522 | 8.811 | 893,474 | +0.29(+3.40%) |
Jul 24, 2003 | 8.877 | 8.902 | 8.509 | 8.522 | 2,060,425 | -0.34(-3.89%) |
Jul 23, 2003 | 8.725 | 8.866 | 8.667 | 8.866 | 1,866,230 | +0.14(+1.62%) |
Jul 22, 2003 | 8.419 | 8.738 | 8.419 | 8.725 | 4,703,434 | +0.46(+5.57%) |
Jul 21, 2003 | 8.391 | 8.397 | 8.263 | 8.264 | 1,124,192 | -0.13(-1.58%) |
Jul 18, 2003 | 8.363 | 8.465 | 8.348 | 8.397 | 749,164 | +0.04(+0.47%) |
Jul 17, 2003 | 8.577 | 8.579 | 8.318 | 8.358 | 1,400,340 | -0.23(-2.68%) |
Jul 16, 2003 | 8.745 | 8.754 | 8.548 | 8.588 | 1,097,468 | -0.15(-1.71%) |
Jul 15, 2003 | 8.711 | 8.779 | 8.658 | 8.737 | 1,427,064 | +0.05(+0.62%) |
Jul 14, 2003 | 8.526 | 8.734 | 8.526 | 8.683 | 1,252,467 | +0.18(+2.17%) |
Jul 11, 2003 | 8.728 | 8.765 | 8.428 | 8.499 | 1,427,064 | -0.20(-2.31%) |
Jul 10, 2003 | 8.588 | 8.700 | 8.509 | 8.700 | 2,034,591 | +0.11(+1.28%) |
Jul 09, 2003 | 8.346 | 8.624 | 8.346 | 8.590 | 1,468,041 | +0.24(+2.84%) |
Jul 08, 2003 | 8.318 | 8.515 | 8.315 | 8.353 | 1,801,201 | +0.02(+0.22%) |
Jul 07, 2003 | 8.330 | 8.361 | 8.285 | 8.335 | 1,117,065 | +0.04(+0.54%) |
Jul 03, 2003 | 8.307 | 8.318 | 8.208 | 8.290 | 1,831,489 | -0.09(-1.07%) |
Jul 02, 2003 | 8.371 | 8.380 | 8.217 | 8.380 | 2,716,055 | +0.01(+0.11%) |